Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Analog Devices (NQ: ADI )

232.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 67.68 67.79 66.03 66.24 4,965,280 -1.43(-2.12%)
Apr 27, 2017 68.37 68.57 67.42 67.68 2,732,371 -0.11(-0.17%)
Apr 26, 2017 69.03 69.08 67.44 67.79 3,449,491 -1.19(-1.73%)
Apr 25, 2017 69.02 69.31 68.63 68.98 2,956,709 +0.11(+0.16%)
Apr 24, 2017 69.08 69.60 68.67 68.87 3,443,648 +1.38(+2.05%)
Apr 21, 2017 67.11 67.96 66.42 67.48 5,149,575 -0.90(-1.31%)
Apr 20, 2017 67.39 68.58 67.11 68.38 3,331,560 +1.45(+2.17%)
Apr 19, 2017 67.54 67.98 66.88 66.93 3,020,246 -0.37(-0.54%)
Apr 18, 2017 65.92 67.40 65.91 67.29 3,844,979 +0.89(+1.34%)
Apr 17, 2017 66.75 67.11 66.20 66.41 2,832,411 -0.10(-0.16%)
Apr 13, 2017 66.82 67.68 66.48 66.51 2,557,387 -0.31(-0.47%)
Apr 12, 2017 68.04 68.20 66.62 66.82 3,340,748 -1.05(-1.55%)
Apr 11, 2017 68.62 68.63 66.88 67.88 6,948,296 -1.09(-1.58%)
Apr 10, 2017 69.54 69.65 68.84 68.96 3,343,988 -0.59(-0.85%)
Apr 07, 2017 69.81 70.06 69.24 69.55 3,806,367 -0.27(-0.39%)
Apr 06, 2017 69.64 70.12 69.19 69.82 4,567,703 +0.24(+0.35%)
Apr 05, 2017 70.93 70.98 69.54 69.58 4,042,506 -1.04(-1.48%)
Apr 04, 2017 70.25 70.75 69.98 70.62 5,798,575 +0.00(+0.00%)
Apr 03, 2017 71.30 71.52 70.29 70.62 3,548,046 -0.62(-0.87%)
Mar 31, 2017 71.33 71.70 71.08 71.24 2,688,685 -0.22(-0.30%)
Mar 30, 2017 71.17 71.81 70.96 71.46 1,539,123 +0.25(+0.35%)
Mar 29, 2017 71.19 71.47 70.82 71.21 2,347,242 -0.25(-0.35%)
Mar 28, 2017 70.68 71.73 70.47 71.46 3,354,792 +0.70(+0.98%)
Mar 27, 2017 70.41 70.88 69.88 70.76 2,819,123 -0.21(-0.29%)
Mar 24, 2017 71.16 72.11 70.76 70.97 2,557,825 +0.09(+0.12%)
Mar 23, 2017 71.49 71.57 70.68 70.88 3,905,350 -0.50(-0.71%)
Mar 22, 2017 71.14 71.51 70.98 71.39 2,996,502 +0.28(+0.39%)
Mar 21, 2017 72.37 72.55 71.01 71.11 3,815,172 -0.96(-1.33%)
Mar 20, 2017 72.38 72.76 72.05 72.07 3,121,977 -0.31(-0.43%)
Mar 17, 2017 72.42 72.44 71.92 72.38 4,813,017 +0.47(+0.65%)
Mar 16, 2017 72.40 72.59 71.65 71.91 4,725,205 -0.69(-0.95%)
Mar 15, 2017 72.54 72.74 71.77 72.60 5,175,545 -0.15(-0.20%)
Mar 14, 2017 71.74 72.79 71.63 72.74 5,614,876 +0.80(+1.11%)
Mar 13, 2017 71.41 72.14 71.33 71.94 5,606,545 +0.49(+0.68%)
Mar 10, 2017 72.91 72.91 71.31 71.46 8,622,395 -0.84(-1.17%)
Mar 09, 2017 72.48 72.73 71.98 72.30 2,306,296 -0.27(-0.37%)
Mar 08, 2017 72.82 72.89 72.31 72.57 2,740,057 +0.06(+0.08%)
Mar 07, 2017 72.76 73.17 72.34 72.51 3,327,599 -0.38(-0.52%)
Mar 06, 2017 72.15 73.23 71.59 72.89 4,276,242 +0.58(+0.81%)
Mar 03, 2017 72.69 72.72 72.19 72.31 2,711,581 -0.41(-0.56%)
Mar 02, 2017 72.49 73.09 72.19 72.72 3,123,034 -0.10(-0.13%)
Mar 01, 2017 71.67 72.84 71.41 72.81 2,605,681 +1.59(+2.23%)
Feb 28, 2017 71.44 71.49 70.92 71.22 2,352,873 -0.30(-0.43%)
Feb 27, 2017 70.98 71.66 70.62 71.53 2,062,790 +0.52(+0.73%)
Feb 24, 2017 70.39 71.02 70.26 71.01 3,268,261 +0.06(+0.09%)
Feb 23, 2017 71.41 71.42 70.44 70.94 2,620,198 -0.39(-0.55%)
Feb 22, 2017 71.55 71.62 70.87 71.34 4,233,424 -0.27(-0.38%)
Feb 21, 2017 71.33 71.65 70.89 71.61 2,747,152 +0.29(+0.41%)
Feb 17, 2017 71.31 71.31 71.31 0 +0.44(+0.62%)
Feb 16, 2017 70.03 71.39 69.82 70.87 4,007,719 +0.32(+0.45%)
Feb 15, 2017 69.86 70.58 67.40 70.55 8,132,615 +3.25(+4.83%)
Feb 14, 2017 67.30 67.41 66.63 67.30 2,993,000 -0.07(-0.10%)
Feb 13, 2017 66.58 67.46 66.41 67.37 3,049,388 +1.20(+1.82%)
Feb 10, 2017 66.38 66.38 65.31 66.17 1,929,924 +0.02(+0.03%)
Feb 09, 2017 67.24 67.24 66.12 66.15 2,535,660 -0.84(-1.25%)
Feb 08, 2017 66.57 67.22 66.38 66.99 3,929,975 +1.01(+1.53%)
Feb 07, 2017 65.44 66.21 65.21 65.98 2,470,679 +0.67(+1.03%)
Feb 06, 2017 65.41 65.41 64.79 65.30 2,069,162 +0.01(+0.01%)
Feb 03, 2017 65.29 65.48 65.07 65.29 2,478,804 +0.25(+0.39%)
Feb 02, 2017 65.41 65.73 64.97 65.04 2,880,033 -0.81(-1.23%)
Feb 01, 2017 65.50 66.34 65.21 65.86 2,994,032 +1.06(+1.64%)
Jan 31, 2017 65.83 65.87 64.49 64.79 3,018,826 -1.16(-1.76%)
Jan 30, 2017 66.37 66.37 65.04 65.95 2,865,073 -0.56(-0.84%)
Jan 27, 2017 64.45 66.52 64.20 66.51 4,419,139 +2.36(+3.68%)
Jan 26, 2017 64.30 64.45 63.78 64.15 4,826,087 -0.29(-0.46%)
Jan 25, 2017 64.57 65.35 64.42 64.45 4,562,013 +0.89(+1.40%)
Jan 24, 2017 63.12 63.70 62.73 63.56 3,831,091 +0.63(+1.00%)
Jan 23, 2017 62.89 63.32 62.60 62.92 2,551,005 -0.09(-0.14%)
Jan 20, 2017 62.33 63.68 62.33 63.01 2,095,343 +0.38(+0.61%)
Jan 19, 2017 63.01 63.45 62.50 62.63 2,300,286 -0.49(-0.78%)
Jan 18, 2017 62.80 63.66 62.44 63.12 2,437,115 +0.63(+1.01%)
Jan 17, 2017 62.45 63.47 62.12 62.49 2,746,532 -0.34(-0.54%)
Jan 13, 2017 62.83 62.83 62.83 0 +0.39(+0.62%)
Jan 12, 2017 62.61 62.61 61.39 62.44 2,427,986 -0.35(-0.55%)
Jan 11, 2017 62.48 62.82 62.31 62.79 1,829,434 +0.23(+0.37%)
Jan 10, 2017 62.14 62.69 62.12 62.55 2,779,607 +0.35(+0.57%)
Jan 09, 2017 61.94 62.69 61.84 62.20 2,775,294 +0.29(+0.47%)
Jan 06, 2017 61.89 62.21 61.39 61.90 2,394,091 +0.24(+0.39%)
Jan 05, 2017 62.60 62.78 61.63 61.66 2,390,908 -0.90(-1.44%)
Jan 04, 2017 62.92 63.14 62.47 62.56 2,279,658 -0.13(-0.20%)
Jan 03, 2017 62.77 64.09 62.33 62.69 3,108,592 -0.10(-0.16%)
Dec 30, 2016 62.79 62.79 62.79 0 -0.83(-1.30%)
Dec 29, 2016 63.44 63.88 63.31 63.62 1,539,459 +0.02(+0.03%)
Dec 28, 2016 64.45 64.50 63.57 63.60 2,140,951 -0.65(-1.01%)
Dec 27, 2016 63.82 64.52 63.82 64.25 1,037,541 +0.41(+0.64%)
Dec 23, 2016 63.84 63.84 63.84 0 +0.34(+0.53%)
Dec 22, 2016 63.88 63.94 63.12 63.50 1,943,861 -0.13(-0.20%)
Dec 21, 2016 63.71 64.23 63.35 63.63 2,160,580 +0.17(+0.27%)
Dec 20, 2016 63.05 63.62 62.95 63.46 1,994,606 +0.51(+0.81%)
Dec 19, 2016 62.60 63.11 62.38 62.95 2,252,760 +0.62(+1.00%)
Dec 16, 2016 63.78 63.98 62.22 62.33 5,934,964 -1.31(-2.06%)
Dec 15, 2016 62.95 63.93 62.72 63.64 2,505,056 +0.93(+1.48%)
Dec 14, 2016 63.31 63.49 62.50 62.72 2,869,193 -0.48(-0.77%)
Dec 13, 2016 63.21 63.74 62.93 63.20 2,486,787 +0.17(+0.27%)
Dec 12, 2016 62.99 63.34 62.42 63.03 2,538,348 -0.21(-0.33%)
Dec 09, 2016 64.45 64.69 62.67 63.24 2,436,634 -0.64(-1.00%)
Dec 08, 2016 63.11 64.20 62.90 63.88 2,490,252 +0.81(+1.29%)
Dec 07, 2016 61.37 63.08 60.97 63.06 3,062,866 +1.68(+2.73%)
Dec 06, 2016 61.40 61.82 60.75 61.39 2,540,922 +0.35(+0.57%)
Dec 05, 2016 61.25 61.58 60.65 61.04 2,827,953 +0.42(+0.70%)
Dec 02, 2016 59.36 60.75 59.15 60.62 3,756,846 +0.95(+1.59%)
Dec 01, 2016 63.60 64.14 59.37 59.67 6,382,848 -4.52(-7.04%)
Nov 30, 2016 64.29 64.63 63.65 64.19 4,398,972 +0.11(+0.18%)
Nov 29, 2016 63.77 64.36 63.15 64.07 3,394,109 +0.32(+0.50%)
Nov 28, 2016 63.63 64.01 63.21 63.76 3,635,018 -0.03(-0.05%)
Nov 25, 2016 63.15 63.89 62.68 63.79 2,324,361 +0.52(+0.83%)
Nov 23, 2016 63.27 63.27 63.27 0 +0.60(+0.96%)
Nov 22, 2016 62.80 64.35 62.35 62.66 9,122,295 +2.64(+4.40%)
Nov 21, 2016 59.11 60.10 59.07 60.03 4,167,970 +1.16(+1.97%)
Nov 18, 2016 58.39 58.96 58.13 58.86 1,837,911 +0.22(+0.38%)
Nov 17, 2016 58.37 58.74 57.93 58.64 1,874,284 +0.28(+0.49%)
Nov 16, 2016 58.58 58.89 58.19 58.36 4,108,728 -0.28(-0.48%)
Nov 15, 2016 57.37 58.88 57.15 58.64 3,890,934 +1.50(+2.63%)
Nov 14, 2016 56.24 57.45 56.17 57.14 5,031,109 +0.98(+1.75%)
Nov 11, 2016 55.27 56.26 55.11 56.16 2,526,646 +0.92(+1.67%)
Nov 10, 2016 56.06 56.72 55.36 55.24 2,546,214 -0.62(-1.11%)
Nov 09, 2016 54.23 56.13 53.73 55.86 2,848,433 +0.10(+0.19%)
Nov 08, 2016 55.09 56.23 54.77 55.75 2,587,461 +0.42(+0.76%)
Nov 07, 2016 55.48 55.49 54.99 55.33 3,469,383 +0.80(+1.47%)
Nov 04, 2016 54.07 55.04 54.07 54.53 2,485,158 -0.36(-0.66%)
Nov 03, 2016 54.81 55.05 54.45 54.89 2,709,625 +0.16(+0.30%)
Nov 02, 2016 54.84 55.18 54.51 54.73 2,744,436 +0.05(+0.09%)
Nov 01, 2016 55.37 55.37 54.02 54.68 4,237,942 -0.43(-0.78%)
Oct 31, 2016 55.06 55.40 54.80 55.11 2,530,861 +0.49(+0.90%)
Oct 28, 2016 54.55 55.27 54.46 54.62 2,805,760 +0.22(+0.41%)
Oct 27, 2016 54.91 55.16 54.21 54.39 2,405,443 -0.15(-0.27%)
Oct 26, 2016 54.65 54.81 54.25 54.54 2,997,029 -0.53(-0.97%)
Oct 25, 2016 55.04 55.25 54.80 55.07 3,580,237 +0.03(+0.06%)
Oct 24, 2016 54.62 55.06 54.54 55.04 1,531,072 +0.95(+1.76%)
Oct 21, 2016 54.27 54.45 53.49 54.08 2,125,274 -0.48(-0.88%)
Oct 20, 2016 53.54 54.71 53.02 54.57 5,300,043 +1.34(+2.52%)
Oct 19, 2016 53.16 53.36 52.67 53.22 1,605,696 -0.20(-0.37%)
Oct 18, 2016 53.59 54.02 53.32 53.42 3,209,390 +0.38(+0.71%)
Oct 17, 2016 53.00 53.55 52.73 53.04 2,879,896 -0.31(-0.58%)
Oct 14, 2016 52.54 53.91 52.42 53.35 4,460,407 +1.16(+2.22%)
Oct 13, 2016 52.27 52.32 51.19 52.19 4,153,544 -0.41(-0.78%)
Oct 12, 2016 53.43 53.44 52.18 52.61 3,844,378 -0.78(-1.47%)
Oct 11, 2016 54.43 54.72 52.99 53.39 4,109,659 -1.07(-1.97%)
Oct 10, 2016 55.69 55.78 54.45 54.46 2,462,761 -0.92(-1.66%)
Oct 07, 2016 55.55 55.55 54.80 55.38 2,154,337 -0.28(-0.49%)
Oct 06, 2016 55.54 55.74 55.06 55.66 1,576,490 +0.05(+0.09%)
Oct 05, 2016 55.43 56.04 54.85 55.61 2,429,969 +0.38(+0.68%)
Oct 04, 2016 55.20 55.82 55.00 55.23 1,828,570 -0.01(-0.02%)
Oct 03, 2016 55.27 55.66 55.07 55.24 2,225,128 -0.17(-0.31%)
Sep 30, 2016 55.14 55.86 54.51 55.41 3,608,678 +0.61(+1.11%)
Sep 29, 2016 55.01 55.25 54.10 54.80 2,117,031 -0.16(-0.30%)
Sep 28, 2016 55.04 55.13 54.39 54.96 2,685,778 +0.10(+0.19%)
Sep 27, 2016 53.54 54.95 53.14 54.86 2,967,334 +1.32(+2.46%)
Sep 26, 2016 53.98 54.14 53.49 53.54 3,717,977 -0.82(-1.50%)
Sep 23, 2016 54.76 54.87 54.36 54.36 3,705,342 -0.39(-0.71%)
Sep 22, 2016 54.93 55.04 54.48 54.75 2,703,215 +0.33(+0.60%)
Sep 21, 2016 53.82 54.51 53.75 54.42 2,375,551 +0.83(+1.54%)
Sep 20, 2016 53.90 53.95 53.52 53.59 2,680,242 -0.10(-0.19%)
Sep 19, 2016 53.66 54.20 53.48 53.70 2,520,853 +0.35(+0.66%)
Sep 16, 2016 53.96 54.03 52.84 53.35 3,428,789 -0.52(-0.96%)
Sep 15, 2016 52.34 53.92 52.33 53.86 3,763,508 +1.49(+2.84%)
Sep 14, 2016 52.02 52.60 51.69 52.37 2,220,099 +0.40(+0.78%)
Sep 13, 2016 51.92 52.33 51.53 51.97 3,677,566 -0.15(-0.28%)
Sep 12, 2016 50.83 52.16 50.73 52.12 2,932,026 +0.86(+1.68%)
Sep 09, 2016 52.30 52.55 51.04 51.26 4,198,648 -1.54(-2.91%)
Sep 08, 2016 53.01 53.13 52.55 52.80 2,356,329 -0.21(-0.39%)
Sep 07, 2016 53.77 54.04 52.82 53.00 2,577,126 -0.93(-1.72%)
Sep 06, 2016 54.37 54.53 53.74 53.93 2,069,781 -0.36(-0.67%)
Sep 02, 2016 54.41 54.29 54.29 54.29 2,313,907 +0.08(+0.14%)
Sep 01, 2016 53.39 54.22 52.96 54.21 2,110,000 +0.43(+0.80%)
Aug 31, 2016 54.08 54.13 53.61 53.78 2,164,177 -0.29(-0.54%)
Aug 30, 2016 54.21 54.46 53.86 54.08 1,666,261 +0.01(+0.02%)
Aug 29, 2016 54.24 54.55 54.00 54.07 1,759,812 -0.06(-0.11%)
Aug 26, 2016 54.16 54.62 53.79 54.13 2,494,851 +0.21(+0.38%)
Aug 25, 2016 54.01 54.20 53.78 53.92 2,718,002 +0.02(+0.03%)
Aug 24, 2016 54.67 54.88 53.90 53.90 3,039,521 -0.58(-1.07%)
Aug 23, 2016 54.98 55.29 54.48 54.49 2,266,312 -0.03(-0.06%)
Aug 22, 2016 55.00 55.01 54.45 54.52 2,273,875 -0.26(-0.47%)
Aug 19, 2016 54.59 55.15 54.51 54.78 2,301,229 +0.01(+0.02%)
Aug 18, 2016 54.92 55.39 54.45 54.77 2,494,741 -0.06(-0.11%)
Aug 17, 2016 54.88 55.38 53.94 54.83 3,802,658 -0.58(-1.05%)
Aug 16, 2016 55.64 55.64 55.16 55.41 2,899,623 -0.33(-0.60%)
Aug 15, 2016 54.86 55.93 54.86 55.74 2,967,081 +0.88(+1.60%)
Aug 12, 2016 54.71 54.97 54.46 54.86 1,589,791 +0.09(+0.16%)
Aug 11, 2016 54.65 54.78 53.70 54.78 1,551,534 +0.30(+0.55%)
Aug 10, 2016 54.66 54.66 53.94 54.48 2,405,999 -0.03(-0.05%)
Aug 09, 2016 54.56 54.79 54.34 54.51 2,264,202 +0.32(+0.60%)
Aug 08, 2016 54.51 54.61 54.05 54.18 2,153,513 -0.21(-0.39%)
Aug 05, 2016 54.23 54.43 53.87 54.39 2,158,432 +0.30(+0.55%)
Aug 04, 2016 53.87 54.14 53.55 54.10 2,088,577 +0.40(+0.75%)
Aug 03, 2016 53.51 54.30 53.16 53.69 2,224,577 +0.03(+0.05%)
Aug 02, 2016 54.47 54.52 53.37 53.67 3,208,789 -0.97(-1.78%)
Aug 01, 2016 54.82 54.93 54.27 54.64 3,126,147 +0.13(+0.23%)
Jul 29, 2016 54.83 55.03 54.23 54.51 3,795,842 -0.33(-0.61%)
Jul 28, 2016 54.20 54.99 53.59 54.85 5,531,336 +0.76(+1.41%)
Jul 27, 2016 57.03 57.14 53.76 54.09 17,519,902 +0.39(+0.73%)
Jul 26, 2016 52.23 54.85 52.17 53.70 5,907,349 +2.00(+3.87%)
Jul 25, 2016 51.66 51.75 51.41 51.70 1,399,832 +0.11(+0.22%)
Jul 22, 2016 51.29 51.61 50.95 51.58 964,434 +0.38(+0.75%)
Jul 21, 2016 51.80 51.80 51.00 51.20 1,615,183 -0.63(-1.22%)
Jul 20, 2016 51.61 52.03 51.37 51.83 1,636,666 +0.36(+0.70%)
Jul 19, 2016 51.32 51.65 51.15 51.47 1,599,512 -0.14(-0.26%)
Jul 18, 2016 51.67 51.95 51.47 51.61 2,150,639 +0.24(+0.47%)
Jul 15, 2016 51.46 51.46 51.22 51.37 2,324,595 +0.11(+0.22%)
Jul 14, 2016 51.24 51.40 50.96 51.26 2,016,170 +0.43(+0.84%)
Jul 13, 2016 50.62 50.92 50.38 50.83 2,901,480 +0.45(+0.90%)
Jul 12, 2016 50.12 50.41 50.12 50.38 1,535,427 +0.63(+1.27%)
Jul 11, 2016 49.53 50.00 49.40 49.75 2,094,175 +0.44(+0.88%)
Jul 08, 2016 48.26 49.36 47.78 49.31 2,677,912 +1.53(+3.20%)
Jul 07, 2016 47.39 48.13 47.22 47.78 1,618,190 +0.50(+1.07%)
Jul 05, 2016 47.82 48.17 47.01 47.28 2,005,068 -1.08(-2.24%)
Jul 01, 2016 47.96 48.37 48.37 48.37 2,237,443 -0.01(-0.02%)
Jun 30, 2016 47.61 48.42 47.31 48.37 3,013,037 +0.87(+1.83%)
Jun 29, 2016 46.71 47.53 46.64 47.50 2,909,419 +1.12(+2.41%)
Jun 28, 2016 45.72 46.39 45.36 46.38 3,798,553 +1.50(+3.35%)
Jun 27, 2016 46.00 46.27 44.56 44.88 4,227,819 -2.13(-4.52%)
Jun 24, 2016 46.90 48.14 46.76 47.01 9,940,751 -2.62(-5.28%)
Jun 23, 2016 49.13 49.64 48.95 49.63 1,883,789 +1.08(+2.22%)
Jun 22, 2016 48.80 49.16 48.49 48.55 2,012,021 -0.18(-0.37%)
Jun 21, 2016 48.67 48.82 48.38 48.73 1,456,139 +0.23(+0.48%)
Jun 20, 2016 48.49 49.00 48.45 48.50 2,166,914 +0.68(+1.43%)
Jun 17, 2016 48.55 48.55 47.49 47.82 3,113,443 -0.78(-1.60%)
Jun 16, 2016 48.26 48.68 47.74 48.60 1,274,012 +0.03(+0.05%)
Jun 15, 2016 48.90 48.93 48.45 48.57 2,799,370 -0.17(-0.35%)
Jun 14, 2016 48.53 48.89 48.31 48.74 2,578,828 +0.17(+0.35%)
Jun 13, 2016 48.56 49.15 48.42 48.57 1,291,684 -0.08(-0.16%)
Jun 10, 2016 48.59 48.92 48.35 48.65 1,597,261 -0.51(-1.04%)
Jun 09, 2016 49.17 49.20 48.85 49.16 1,232,619 -0.19(-0.38%)
Jun 08, 2016 49.43 49.64 49.11 49.35 1,453,300 -0.01(-0.02%)
Jun 07, 2016 49.09 49.49 48.58 49.36 3,826,377 +0.60(+1.23%)
Jun 06, 2016 49.58 49.88 48.72 48.76 4,968,607 -0.87(-1.76%)
Jun 03, 2016 50.01 50.01 49.35 49.63 1,712,883 -0.15(-0.29%)
Jun 02, 2016 48.85 49.83 48.85 49.77 2,000,047 -0.32(-0.63%)
Jun 01, 2016 49.63 50.19 49.62 50.09 1,259,719 +0.13(+0.26%)
May 31, 2016 49.90 50.06 49.57 49.96 1,578,649 +0.05(+0.10%)
May 27, 2016 49.83 49.91 49.91 49.91 1,171,821 +0.13(+0.26%)
May 26, 2016 49.71 49.95 49.53 49.78 1,211,023 +0.02(+0.03%)
May 25, 2016 49.49 49.87 49.37 49.77 1,695,097 +0.40(+0.81%)
May 24, 2016 48.41 49.47 48.29 49.36 1,944,933 +1.24(+2.57%)
May 23, 2016 48.13 48.70 48.00 48.13 1,787,111 +0.19(+0.39%)
May 20, 2016 47.49 48.41 47.47 47.94 2,274,933 +0.71(+1.51%)
May 19, 2016 47.20 47.51 46.66 47.23 2,098,247 -0.10(-0.21%)
May 18, 2016 44.99 47.60 44.94 47.33 3,797,340 +0.38(+0.81%)
May 17, 2016 46.90 47.50 46.85 46.95 3,428,898 -0.05(-0.11%)
May 16, 2016 46.52 47.32 46.24 47.00 2,237,474 +0.60(+1.30%)
May 13, 2016 46.43 46.91 46.07 46.40 2,219,784 -0.15(-0.33%)
May 12, 2016 47.45 47.66 46.19 46.55 2,687,852 -0.72(-1.52%)
May 11, 2016 47.52 47.92 47.21 47.27 1,877,240 -0.30(-0.62%)
May 10, 2016 47.10 47.63 46.78 47.57 3,093,330 +0.74(+1.58%)
May 09, 2016 47.22 47.56 46.79 46.83 2,507,026 -0.20(-0.43%)
May 06, 2016 47.03 47.21 46.50 47.03 3,145,307 -0.19(-0.39%)
May 05, 2016 47.47 47.66 46.99 47.22 1,796,510 -0.12(-0.25%)
May 04, 2016 47.30 47.59 47.05 47.34 2,765,670 -0.34(-0.71%)
May 03, 2016 47.76 48.09 47.55 47.68 1,950,490 -0.66(-1.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.